Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtb Metals Corp (TSV: MTB )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 0.0750 0.0750 0.0700 0.0700 23,980 -0.01(-12.50%)
Nov 29, 2011 0.0700 0.0850 0.0700 0.0800 718,320 +0.01(+14.29%)
Nov 28, 2011 0.0650 0.0700 0.0600 0.0700 239,000 +0.00(+0.00%)
Nov 25, 2011 0.0700 0.0700 0.0700 0.0700 240,900 +0.00(+0.00%)
Nov 24, 2011 0.0750 0.0750 0.0700 0.0700 90,000 -0.00(-6.67%)
Nov 23, 2011 0.0750 0.0800 0.0750 0.0750 118,430 +0.00(+7.14%)
Nov 22, 2011 0.0750 0.0750 0.0700 0.0700 77,100 -0.00(-6.67%)
Nov 21, 2011 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Nov 18, 2011 0.0750 0.0750 0.0750 0.0750 27,000 -0.01(-6.25%)
Nov 17, 2011 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Nov 16, 2011 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Nov 15, 2011 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Nov 14, 2011 0.0850 0.0850 0.0850 0.0850 133,000 +0.00(+0.00%)
Nov 11, 2011 0.0850 0.0850 0.0800 0.0850 112,500 -0.01(-10.53%)
Nov 10, 2011 0.0900 0.0950 0.0900 0.0950 26,000 +0.01(+11.76%)
Nov 09, 2011 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-5.56%)
Nov 08, 2011 0.0900 0.0950 0.0850 0.0900 138,052 +0.00(+0.00%)
Nov 07, 2011 0.0900 0.0900 0.0900 0.0900 22,000 -0.01(-10.00%)
Nov 04, 2011 0.0950 0.1000 0.0900 0.1000 339,000 +0.02(+25.00%)
Nov 03, 2011 0.0950 0.0950 0.0800 0.0800 50,800 -0.01(-15.79%)
Nov 02, 2011 0.0800 0.0950 0.0800 0.0950 84,667 +0.01(+5.56%)
Nov 01, 2011 0.0850 0.0900 0.0850 0.0900 142,290 +0.00(+0.00%)
Oct 31, 2011 0.0800 0.1000 0.0800 0.0900 340,000 +0.01(+20.00%)
Oct 28, 2011 0.0900 0.0900 0.0750 0.0750 91,500 -0.02(-21.05%)
Oct 27, 2011 0.0900 0.0950 0.0850 0.0950 340,500 +0.01(+5.56%)
Oct 26, 2011 0.0750 0.0900 0.0750 0.0900 559,011 +0.02(+28.57%)
Oct 25, 2011 0.0700 0.0750 0.0700 0.0700 189,500 -0.00(-6.67%)
Oct 24, 2011 0.0750 0.0800 0.0750 0.0750 89,960 +0.00(+0.00%)
Oct 21, 2011 0.0800 0.0800 0.0750 0.0750 110,000 -0.01(-11.76%)
Oct 20, 2011 0.0850 0.0850 0.0850 0.0850 31,814 +0.01(+6.25%)
Oct 19, 2011 0.0800 0.0800 0.0800 0.0800 42,000 -0.01(-11.11%)
Oct 18, 2011 0.0850 0.0900 0.0850 0.0900 207,377 +0.00(+0.00%)
Oct 17, 2011 0.0900 0.0900 0.0850 0.0900 46,000 +0.00(+5.88%)
Oct 14, 2011 0.0750 0.0950 0.0750 0.0850 252,000 +0.01(+6.25%)
Oct 13, 2011 0.0750 0.0800 0.0750 0.0800 26,500 +0.01(+6.67%)
Oct 12, 2011 0.0850 0.0850 0.0750 0.0750 105,500 -0.01(-6.25%)
Oct 11, 2011 0.0850 0.0900 0.0700 0.0800 656,940 +0.01(+6.67%)
Oct 07, 2011 0.0800 0.0800 0.0750 0.0750 131,832 -0.01(-6.25%)
Oct 06, 2011 0.0750 0.0800 0.0700 0.0800 174,200 +0.01(+23.08%)
Oct 05, 2011 0.0650 0.0700 0.0650 0.0650 40,000 +0.01(+8.33%)
Oct 04, 2011 0.0650 0.0650 0.0600 0.0600 66,980 -0.01(-7.69%)
Oct 03, 2011 0.0650 0.0650 0.0650 0.0650 22,980 -0.01(-7.14%)
Sep 30, 2011 0.0700 0.0750 0.0700 0.0700 43,700 +0.00(+0.00%)
Sep 29, 2011 0.0700 0.0700 0.0700 0.0700 16,000 -0.00(-6.67%)
Sep 28, 2011 0.0800 0.0800 0.0700 0.0750 202,500 -0.01(-6.25%)
Sep 27, 2011 0.0850 0.0850 0.0800 0.0800 45,000 +0.00(+0.00%)
Sep 26, 2011 0.0800 0.0800 0.0800 0.0800 126,000 -0.01(-5.88%)
Sep 23, 2011 0.0850 0.0850 0.0850 0.0850 34,950 +0.00(+0.00%)
Sep 22, 2011 0.0950 0.0950 0.0800 0.0850 416,550 -0.01(-10.53%)
Sep 21, 2011 0.0950 0.1000 0.0900 0.0950 1,101,000 +0.00(+0.00%)
Sep 20, 2011 0.0950 0.0950 0.0950 0.0950 32,000 +0.01(+5.56%)
Sep 19, 2011 0.0900 0.0900 0.0900 0.0900 98,500 +0.00(+0.00%)
Sep 16, 2011 0.0900 0.0900 0.0900 0.0900 53,000 +0.00(+0.00%)
Sep 15, 2011 0.0900 0.0900 0.0900 0.0900 21,000 +0.00(+0.00%)
Sep 14, 2011 0.0900 0.0900 0.0900 0.0900 45,000 -0.01(-5.26%)
Sep 13, 2011 0.0950 0.0950 0.0900 0.0950 31,000 -0.01(-5.00%)
Sep 12, 2011 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Sep 09, 2011 0.1000 0.1050 0.0900 0.0900 181,400 -0.01(-10.00%)
Sep 08, 2011 0.1000 0.1000 0.0950 0.1000 493,500 +0.01(+5.26%)
Sep 07, 2011 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 06, 2011 0.0950 0.1000 0.0900 0.0950 104,800 -0.01(-5.00%)
Sep 02, 2011 0.1000 0.1050 0.1000 0.1000 486,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.